股票概览
4.28
+3.38%
+0.14
4.12
开盘价
4.33
最高价
4.12
最低价
218,871
成交量
数据更新至: 2024-07-31
技术指标
4.12
MA5 (5日均线)
4.02
MA10 (10日均线)
3.99
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 4.12 | 4.33 | 4.12 | 4.28 | +3.38% | 218,871 | 93,043,809 |
| 2024-07-30 | 4.12 | 4.19 | 4.07 | 4.14 | 0% | 162,695 | 67,266,157 |
| 2024-07-29 | 4.02 | 4.2 | 4 | 4.14 | +3.24% | 235,713 | 97,201,504 |
| 2024-07-26 | 4 | 4.07 | 3.92 | 4.01 | -0.99% | 255,719 | 102,166,152 |
| 2024-07-25 | 3.82 | 4.25 | 3.82 | 4.05 | +4.92% | 332,926 | 137,120,288 |
| 2024-07-24 | 3.95 | 3.96 | 3.86 | 3.86 | -3.02% | 95,327 | 37,119,376 |
| 2024-07-23 | 3.92 | 4.12 | 3.91 | 3.98 | +1.53% | 115,010 | 46,192,548 |
| 2024-07-22 | 3.91 | 3.92 | 3.88 | 3.92 | +0.26% | 31,089 | 12,128,512 |
| 2024-07-19 | 3.93 | 3.96 | 3.89 | 3.91 | -1.01% | 38,364 | 15,037,386 |
| 2024-07-18 | 3.9 | 3.95 | 3.81 | 3.95 | +1.02% | 57,463 | 22,300,109 |
| 2024-07-17 | 3.95 | 3.96 | 3.9 | 3.91 | -1.26% | 43,762 | 17,150,366 |
| 2024-07-16 | 3.96 | 3.97 | 3.92 | 3.96 | -0.5% | 43,238 | 17,044,761 |
| 2024-07-15 | 4.02 | 4.02 | 3.93 | 3.98 | -0.75% | 61,749 | 24,441,045 |
| 2024-07-12 | 4 | 4.06 | 3.98 | 4.01 | +0.5% | 57,988 | 23,296,076 |
| 2024-07-11 | 3.91 | 4.01 | 3.91 | 3.99 | +2.84% | 64,028 | 25,439,182 |
| 2024-07-10 | 3.94 | 3.95 | 3.88 | 3.88 | -1.52% | 41,343 | 16,158,094 |
| 2024-07-09 | 3.88 | 3.95 | 3.79 | 3.94 | +1.03% | 55,985 | 21,719,458 |
| 2024-07-08 | 4.02 | 4.03 | 3.89 | 3.9 | -2.74% | 46,290 | 18,195,635 |
| 2024-07-05 | 3.94 | 4.02 | 3.92 | 4.01 | +1.26% | 52,085 | 20,791,878 |
| 2024-07-04 | 4.08 | 4.1 | 3.94 | 3.96 | -2.94% | 61,500 | 24,639,445 |
| 2024-07-03 | 4.1 | 4.15 | 4.07 | 4.08 | -0.97% | 35,309 | 14,507,524 |
| 2024-07-02 | 4.05 | 4.15 | 4.05 | 4.12 | +1.23% | 63,052 | 25,973,641 |
| 2024-07-01 | 4.03 | 4.08 | 4.01 | 4.07 | +1.24% | 40,930 | 16,584,434 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：